| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 12.07 | 12.35 | 0.22 | 1.81% | 11.75 | 13.00 | 395411 | 48887.99 | 9.99% |
| 2025-07-03 | 12.06 | 12.13 | 0.40 | 3.41% | 12.01 | 12.90 | 467030 | 58817.14 | 11.80% |
| 2025-07-02 | 10.98 | 11.73 | 1.07 | 10.04% | 10.77 | 11.73 | 288525 | 32917.92 | 7.29% |
| 2025-07-01 | 10.60 | 10.66 | 0.11 | 1.04% | 10.51 | 10.79 | 74191 | 7897.82 | 1.88% |
| 2025-06-30 | 10.43 | 10.55 | 0.22 | 2.13% | 10.36 | 10.55 | 63837 | 6690.87 | 1.61% |
| 2025-06-27 | 10.33 | 10.33 | -0.07 | -0.67% | 10.33 | 10.49 | 42363 | 4398.57 | 1.07% |
| 2025-06-26 | 10.43 | 10.40 | -0.11 | -1.05% | 10.34 | 10.56 | 71451 | 7452.81 | 1.81% |
| 2025-06-25 | 10.62 | 10.51 | -0.29 | -2.69% | 10.42 | 10.68 | 108321 | 11364.00 | 2.74% |
| 2025-06-24 | 10.67 | 10.80 | 0.17 | 1.60% | 10.44 | 10.96 | 142773 | 15184.42 | 3.61% |
| 2025-06-23 | 10.92 | 10.63 | -0.40 | -3.63% | 10.15 | 10.92 | 184483 | 19495.77 | 4.66% |
| 2025-06-20 | 10.62 | 11.03 | 1.00 | 9.97% | 10.45 | 11.03 | 115603 | 12629.66 | 2.92% |
| 2025-06-19 | 9.95 | 10.03 | 0.07 | 0.70% | 9.80 | 10.12 | 52551 | 5236.72 | 1.33% |
| 2025-06-18 | 9.93 | 9.96 | -0.13 | -1.29% | 9.86 | 10.09 | 52761 | 5254.73 | 1.33% |
| 2025-06-17 | 9.85 | 10.09 | 0.55 | 5.77% | 9.57 | 10.38 | 113688 | 11413.63 | 2.87% |
| 2025-06-16 | 9.35 | 9.54 | 0.19 | 2.03% | 9.35 | 9.61 | 24498 | 2333.18 | 0.62% |
| 2025-06-13 | 9.59 | 9.35 | -0.25 | -2.60% | 9.35 | 9.59 | 22051 | 2082.52 | 0.56% |
| 2025-06-12 | 9.66 | 9.60 | -0.07 | -0.72% | 9.51 | 9.66 | 16569 | 1588.12 | 0.42% |
| 2025-06-11 | 9.56 | 9.67 | 0.05 | 0.52% | 9.56 | 9.75 | 18353 | 1779.66 | 0.46% |
| 2025-06-10 | 9.78 | 9.62 | -0.15 | -1.54% | 9.53 | 9.79 | 24924 | 2404.35 | 0.63% |
| 2025-06-09 | 9.77 | 9.77 | 0.01 | 0.10% | 9.71 | 9.80 | 15717 | 1532.38 | 0.40% |
| 2025-06-06 | 9.68 | 9.76 | 0.08 | 0.83% | 9.62 | 9.80 | 23119 | 2253.39 | 0.58% |
| 2025-06-05 | 9.75 | 9.68 | -0.08 | -0.82% | 9.56 | 9.77 | 22914 | 2208.69 | 0.58% |
| 2025-06-04 | 9.73 | 9.76 | 0.04 | 0.41% | 9.70 | 9.80 | 18271 | 1782.21 | 0.46% |
| 2025-06-03 | 9.68 | 9.72 | 0.04 | 0.41% | 9.62 | 9.77 | 19536 | 1899.78 | 0.49% |
| 2025-05-30 | 9.69 | 9.68 | 0.00 | 0.00% | 9.59 | 9.80 | 17848 | 1727.97 | 0.45% |
| 2025-05-29 | 9.73 | 9.68 | -0.05 | -0.51% | 9.61 | 9.80 | 27148 | 2630.52 | 0.69% |
| 2025-05-28 | 9.59 | 9.73 | 0.16 | 1.67% | 9.50 | 9.80 | 28231 | 2718.37 | 0.71% |
| 2025-05-27 | 9.49 | 9.57 | 0.06 | 0.63% | 9.42 | 9.59 | 16589 | 1578.34 | 0.42% |
| 2025-05-26 | 9.33 | 9.51 | 0.17 | 1.82% | 9.28 | 9.53 | 19931 | 1880.05 | 0.50% |
| 2025-05-23 | 9.45 | 9.34 | -0.09 | -0.95% | 9.33 | 9.54 | 18707 | 1762.68 | 0.47% |
| 2025-05-22 | 9.69 | 9.43 | -0.27 | -2.78% | 9.42 | 9.71 | 20980 | 2000.84 | 0.53% |
| 2025-05-21 | 9.72 | 9.70 | -0.05 | -0.51% | 9.63 | 9.75 | 18972 | 1836.97 | 0.48% |
| 2025-05-20 | 9.80 | 9.75 | -0.04 | -0.41% | 9.69 | 9.82 | 19998 | 1944.78 | 0.51% |
| 2025-05-19 | 9.71 | 9.79 | 0.10 | 1.03% | 9.63 | 9.83 | 24771 | 2418.69 | 0.63% |
| 2025-05-16 | 9.65 | 9.69 | -0.01 | -0.10% | 9.62 | 9.74 | 17319 | 1675.94 | 0.44% |
| 2025-05-15 | 9.71 | 9.70 | -0.05 | -0.51% | 9.65 | 9.83 | 24230 | 2353.72 | 0.61% |
| 2025-05-14 | 9.94 | 9.75 | -0.16 | -1.61% | 9.72 | 9.98 | 43526 | 4254.42 | 1.10% |
| 2025-05-13 | 9.86 | 9.91 | 0.05 | 0.51% | 9.76 | 10.15 | 64885 | 6471.70 | 1.64% |
| 2025-05-12 | 9.71 | 9.86 | 0.22 | 2.28% | 9.64 | 10.07 | 60737 | 5958.34 | 1.54% |
| 2025-05-09 | 9.60 | 9.64 | 0.03 | 0.31% | 9.46 | 9.85 | 40629 | 3917.89 | 1.03% |
| 2025-05-08 | 9.60 | 9.61 | -0.02 | -0.21% | 9.51 | 9.62 | 21661 | 2075.44 | 0.55% |
| 2025-05-07 | 9.58 | 9.63 | 0.12 | 1.26% | 9.52 | 9.72 | 43305 | 4155.66 | 1.09% |
| 2025-05-06 | 9.25 | 9.51 | 0.32 | 3.48% | 9.25 | 9.59 | 37926 | 3588.23 | 0.96% |
| 2025-04-30 | 9.17 | 9.19 | -0.14 | -1.50% | 9.15 | 9.34 | 23214 | 2146.58 | 0.59% |
| 2025-04-29 | 9.28 | 9.33 | 0.05 | 0.54% | 9.23 | 9.38 | 18193 | 1698.77 | 0.46% |
| 2025-04-28 | 9.30 | 9.28 | -0.12 | -1.28% | 9.20 | 9.45 | 22208 | 2056.00 | 0.56% |
| 2025-04-25 | 9.49 | 9.40 | -0.09 | -0.95% | 9.38 | 9.54 | 30610 | 2894.21 | 0.77% |
| 2025-04-24 | 9.53 | 9.49 | -0.08 | -0.84% | 9.35 | 9.61 | 46681 | 4427.02 | 1.18% |
| 2025-04-23 | 9.53 | 9.57 | -0.29 | -2.94% | 9.50 | 9.77 | 91606 | 8793.73 | 2.32% |
| 2025-04-22 | 8.93 | 9.86 | 0.90 | 10.04% | 8.92 | 9.86 | 107455 | 10366.81 | 2.72% |
| 2025-04-21 | 8.83 | 8.96 | 0.05 | 0.56% | 8.83 | 8.97 | 15610 | 1389.64 | 0.39% |
| 2025-04-18 | 8.95 | 8.91 | -0.02 | -0.22% | 8.80 | 8.97 | 15925 | 1412.93 | 0.40% |
| 2025-04-17 | 8.71 | 8.93 | 0.11 | 1.25% | 8.71 | 8.98 | 21923 | 1954.86 | 0.55% |
| 2025-04-16 | 8.95 | 8.82 | -0.13 | -1.45% | 8.73 | 9.06 | 22847 | 2029.33 | 0.58% |
| 2025-04-15 | 8.97 | 8.95 | -0.03 | -0.33% | 8.90 | 9.02 | 17320 | 1548.62 | 0.44% |
| 2025-04-14 | 8.96 | 8.98 | 0.09 | 1.01% | 8.90 | 9.03 | 22682 | 2037.10 | 0.57% |
| 2025-04-11 | 8.88 | 8.89 | 0.00 | 0.00% | 8.82 | 9.02 | 28286 | 2523.23 | 0.71% |
| 2025-04-10 | 8.76 | 8.89 | 0.17 | 1.95% | 8.76 | 8.95 | 34550 | 3071.71 | 0.87% |
| 2025-04-09 | 8.59 | 8.72 | 0.02 | 0.23% | 8.25 | 8.76 | 50351 | 4270.05 | 1.27% |
| 2025-04-08 | 8.53 | 8.70 | 0.04 | 0.46% | 8.48 | 8.79 | 39973 | 3461.49 | 1.01% |
| 2025-04-07 | 9.10 | 8.66 | -0.96 | -9.98% | 8.66 | 9.21 | 51407 | 4528.81 | 1.30% |
| 2025-04-03 | 9.53 | 9.62 | 0.09 | 0.94% | 9.44 | 9.63 | 25681 | 2458.71 | 0.65% |
| 2025-04-02 | 9.66 | 9.53 | -0.12 | -1.24% | 9.50 | 9.75 | 25462 | 2438.79 | 0.64% |
| 2025-04-01 | 9.60 | 9.65 | 0.05 | 0.52% | 9.59 | 9.75 | 24971 | 2416.87 | 0.63% |
| 2025-03-31 | 9.70 | 9.60 | -0.22 | -2.24% | 9.41 | 9.75 | 40150 | 3839.80 | 1.01% |
| 2025-03-28 | 9.96 | 9.82 | -0.26 | -2.58% | 9.79 | 10.20 | 61507 | 6096.43 | 1.55% |
| 2025-03-27 | 10.50 | 10.08 | -0.53 | -5.00% | 10.06 | 10.50 | 90550 | 9249.53 | 2.29% |
| 2025-03-26 | 10.85 | 10.61 | -0.44 | -3.98% | 10.61 | 11.06 | 106002 | 11458.31 | 2.68% |
| 2025-03-25 | 10.53 | 11.05 | 0.34 | 3.17% | 10.43 | 11.17 | 139117 | 15034.25 | 3.52% |
| 2025-03-24 | 10.40 | 10.71 | -0.14 | -1.29% | 10.12 | 10.77 | 135846 | 14137.82 | 3.43% |
| 2025-03-21 | 10.44 | 10.85 | 0.49 | 4.73% | 10.10 | 11.39 | 249719 | 26530.87 | 6.31% |
| 2025-03-20 | 9.90 | 10.36 | 0.94 | 9.98% | 9.44 | 10.36 | 58341 | 5948.97 | 1.47% |
| 2025-03-19 | 9.55 | 9.42 | -0.11 | -1.15% | 9.36 | 9.60 | 24929 | 2353.29 | 0.63% |
| 2025-03-18 | 9.44 | 9.53 | 0.08 | 0.85% | 9.42 | 9.56 | 25649 | 2436.82 | 0.65% |
| 2025-03-17 | 9.45 | 9.45 | 0.10 | 1.07% | 9.36 | 9.46 | 25520 | 2401.91 | 0.64% |
| 2025-03-14 | 9.20 | 9.35 | 0.15 | 1.63% | 9.14 | 9.38 | 33969 | 3164.78 | 0.86% |
| 2025-03-13 | 9.30 | 9.20 | -0.05 | -0.54% | 9.13 | 9.30 | 16569 | 1522.69 | 0.42% |
| 2025-03-12 | 9.26 | 9.25 | -0.02 | -0.22% | 9.23 | 9.34 | 16827 | 1558.36 | 0.43% |
| 2025-03-11 | 9.20 | 9.27 | 0.01 | 0.11% | 9.15 | 9.28 | 18681 | 1722.24 | 0.47% |
| 2025-03-10 | 9.16 | 9.26 | 0.11 | 1.20% | 9.12 | 9.29 | 22809 | 2102.82 | 0.58% |
凯盛新能(600876)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
